Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004025 | $0.005325 | $0.004025 | $0.004091 | $38.99 | $49,338.21 |
| 2016-11-02 | $0.004093 | $0.005109 | $0.003987 | $0.004332 | $13.89 | $52,243.69 |
| 2016-11-03 | $0.004342 | $0.004369 | $0.003844 | $0.003902 | $5.58 | $47,055.82 |
| 2016-11-04 | $0.003904 | $0.004133 | $0.003469 | $0.003805 | $19.54 | $45,883.58 |
| 2016-11-05 | $0.003804 | $0.004080 | $0.003511 | $0.003568 | $2.49 | $43,025.97 |
| 2016-11-06 | $0.003568 | $0.003775 | $0.003538 | $0.003599 | $2.16 | $43,404.02 |
| 2016-11-07 | $0.003598 | $0.004121 | $0.003514 | $0.003514 | $11.51 | $58,441.58 |
| 2016-11-08 | $0.003516 | $0.007950 | $0.003515 | $0.006824 | $48.51 | $113,518 |
| 2016-11-09 | $0.006761 | $0.007043 | $0.003138 | $0.003151 | $9.41 | $52,430.54 |
| 2016-11-10 | $0.003152 | $0.003920 | $0.003117 | $0.003616 | $22.55 | $60,185.80 |
| 2016-11-11 | $0.003616 | $0.005927 | $0.003159 | $0.003162 | $10.95 | $52,644.36 |
| 2016-11-12 | $0.003162 | $0.003785 | $0.003121 | $0.003229 | $1.36 | $53,769.62 |
| 2016-11-13 | $0.003229 | $0.005126 | $0.003180 | $0.004107 | $15.37 | $68,416.10 |
| 2016-11-14 | $0.004107 | $0.004208 | $0.003657 | $0.003664 | $9.93 | $61,048.40 |
| 2016-11-15 | $0.003666 | $0.004938 | $0.003666 | $0.003758 | $10.83 | $62,639.39 |
| 2016-11-16 | $0.003756 | $0.004244 | $0.003696 | $0.003870 | $3.59 | $64,531.84 |
| 2016-11-17 | $0.003870 | $0.004331 | $0.003836 | $0.003921 | $2.06 | $65,388.02 |
| 2016-11-18 | $0.003919 | $0.004004 | $0.003891 | $0.003951 | $18.15 | $65,906.48 |
| 2016-11-19 | $0.003950 | $0.006280 | $0.003902 | $0.006277 | $10.76 | $104,742 |
| 2016-11-20 | $0.006279 | $0.006287 | $0.003764 | $0.003863 | $15.09 | $64,478.05 |
| 2016-11-21 | $0.003863 | $0.004266 | $0.003829 | $0.003845 | $123.23 | $64,204.50 |
| 2016-11-22 | $0.003844 | $0.005171 | $0.003830 | $0.005013 | $29.83 | $83,733.51 |
| 2016-11-23 | $0.004973 | $0.004973 | $0.004061 | $0.004373 | $1.02 | $73,059.47 |
| 2016-11-24 | $0.004372 | $0.004522 | $0.004320 | $0.004371 | $7.67 | $73,046.45 |
| 2016-11-25 | $0.004370 | $0.005357 | $0.004337 | $0.005194 | $7.05 | $86,820.87 |
| 2016-11-26 | $0.005199 | $0.005234 | $0.003334 | $0.003335 | $24.91 | $55,769.88 |
| 2016-11-27 | $0.003334 | $0.004957 | $0.003314 | $0.003336 | $4.89 | $55,787.35 |
| 2016-11-28 | $0.003336 | $0.004192 | $0.003332 | $0.003675 | $7.87 | $61,480.63 |
| 2016-11-29 | $0.003675 | $0.004070 | $0.003314 | $0.003316 | $11.02 | $55,489.93 |
| 2016-11-30 | $0.003315 | $0.004111 | $0.003315 | $0.004095 | $8.60 | $68,542.91 |